Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 0.005803 | 0.005818 | 0.005803 | 0.005818 | 0.005818 | 44 |
May 09, 2024 | 0.005629 | 0.005803 | 0.005607 | 0.005803 | 0.005803 | 116 |
May 08, 2024 | 0.005625 | 0.005679 | 0.005625 | 0.005629 | 0.005629 | - |
May 07, 2024 | 0.005863 | 0.005863 | 0.005863 | 0.005863 | 0.005863 | - |
May 06, 2024 | 0.005884 | 0.005884 | 0.005709 | 0.005863 | 0.005863 | 9 |
May 05, 2024 | 0.005631 | 0.005884 | 0.005631 | 0.005884 | 0.005884 | - |
May 04, 2024 | 0.006573 | 0.006573 | 0.005631 | 0.005631 | 0.005631 | 3,671 |
May 03, 2024 | 0.006348 | 0.006573 | 0.006348 | 0.006573 | 0.006573 | - |
May 02, 2024 | 0.006624 | 0.006624 | 0.006348 | 0.006348 | 0.006348 | 93 |
May 01, 2024 | 0.006624 | 0.006624 | 0.006624 | 0.006624 | 0.006624 | - |
Apr 30, 2024 | 0.006450 | 0.006624 | 0.006450 | 0.006624 | 0.006624 | - |
Apr 29, 2024 | 0.006798 | 0.006798 | 0.006450 | 0.006450 | 0.006450 | 590 |
Apr 28, 2024 | 0.006695 | 0.006798 | 0.006692 | 0.006798 | 0.006798 | 126 |
Apr 27, 2024 | 0.007275 | 0.007275 | 0.006695 | 0.006695 | 0.006695 | 2,118 |
Apr 26, 2024 | 0.007257 | 0.007294 | 0.007257 | 0.007275 | 0.007275 | 1 |
Apr 25, 2024 | 0.007150 | 0.007541 | 0.007150 | 0.007257 | 0.007257 | 2,858 |
Apr 24, 2024 | 0.006957 | 0.007150 | 0.006953 | 0.007150 | 0.007150 | 20 |
Apr 23, 2024 | 0.007158 | 0.007158 | 0.007158 | 0.007158 | 0.007158 | - |
Apr 22, 2024 | 0.006757 | 0.007230 | 0.006757 | 0.007158 | 0.007158 | 460 |
Apr 21, 2024 | 0.007188 | 0.007188 | 0.006757 | 0.006757 | 0.006757 | - |
Apr 20, 2024 | 0.007470 | 0.007472 | 0.007188 | 0.007188 | 0.007188 | 881 |
Apr 19, 2024 | 0.007176 | 0.007562 | 0.007175 | 0.007470 | 0.007470 | 1,356 |
Apr 18, 2024 | 0.007176 | 0.007176 | 0.007176 | 0.007176 | 0.007176 | - |
Apr 17, 2024 | 0.007179 | 0.007179 | 0.006990 | 0.007176 | 0.007176 | - |
Apr 16, 2024 | 0.007296 | 0.007358 | 0.007171 | 0.007179 | 0.007179 | 160 |
Apr 15, 2024 | 0.007395 | 0.007428 | 0.007296 | 0.007296 | 0.007296 | 28 |
Apr 14, 2024 | 0.007414 | 0.007418 | 0.007395 | 0.007395 | 0.007395 | 86 |
Apr 13, 2024 | 0.007408 | 0.007473 | 0.007184 | 0.007414 | 0.007414 | 689 |
Apr 12, 2024 | 0.008403 | 0.008459 | 0.007408 | 0.007408 | 0.007408 | 5,751 |
Apr 11, 2024 | 0.008403 | 0.008403 | 0.008403 | 0.008403 | 0.008403 | - |
Apr 10, 2024 | 0.008932 | 0.008948 | 0.008403 | 0.008403 | 0.008403 | - |
Apr 09, 2024 | 0.007555 | 0.009961 | 0.007104 | 0.008932 | 0.008932 | 45,815 |
Apr 08, 2024 | 0.007517 | 0.007604 | 0.007517 | 0.007587 | 0.007587 | 17 |
Apr 07, 2024 | 0.008801 | 0.008801 | 0.007514 | 0.007517 | 0.007517 | 6,856 |
Apr 06, 2024 | 0.008801 | 0.008801 | 0.008801 | 0.008801 | 0.008801 | - |
Apr 05, 2024 | 0.008801 | 0.008801 | 0.008801 | 0.008801 | 0.008801 | - |
Apr 04, 2024 | 0.008798 | 0.008801 | 0.008492 | 0.008801 | 0.008801 | - |
Apr 03, 2024 | 0.008853 | 0.008938 | 0.008798 | 0.008798 | 0.008798 | 664 |
Apr 02, 2024 | 0.009318 | 0.009318 | 0.008853 | 0.008853 | 0.008853 | 425 |
Apr 01, 2024 | 0.008896 | 0.009386 | 0.008896 | 0.009318 | 0.009318 | 294 |
Mar 31, 2024 | 0.009332 | 0.009332 | 0.008896 | 0.008896 | 0.008896 | 43 |
Mar 30, 2024 | 0.009332 | 0.009332 | 0.009332 | 0.009332 | 0.009332 | - |
Mar 29, 2024 | 0.009202 | 0.009332 | 0.009202 | 0.009332 | 0.009332 | - |
Mar 28, 2024 | 0.009462 | 0.009668 | 0.009202 | 0.009202 | 0.009202 | 52 |
Mar 27, 2024 | 0.009795 | 0.009795 | 0.009462 | 0.009462 | 0.009462 | 365 |
Mar 26, 2024 | 0.010532 | 0.010532 | 0.009795 | 0.009795 | 0.009795 | 2,449 |
Mar 25, 2024 | 0.009415 | 0.010532 | 0.009073 | 0.010532 | 0.010532 | 4,519 |
Mar 24, 2024 | 0.009007 | 0.009812 | 0.008209 | 0.009415 | 0.009415 | 7,710 |
Mar 23, 2024 | 0.009403 | 0.009403 | 0.007869 | 0.009007 | 0.009007 | 7,143 |
Mar 22, 2024 | 0.007709 | 0.009411 | 0.007709 | 0.009403 | 0.009403 | 3,177 |
Mar 21, 2024 | 0.007907 | 0.007958 | 0.007709 | 0.007709 | 0.007709 | 278 |
Mar 20, 2024 | 0.007157 | 0.007907 | 0.007157 | 0.007907 | 0.007907 | 700 |
Mar 19, 2024 | 0.008047 | 0.008099 | 0.007157 | 0.007157 | 0.007157 | 154 |
Mar 18, 2024 | 0.007746 | 0.008066 | 0.007739 | 0.008047 | 0.008047 | 1,938 |
Mar 17, 2024 | 0.007881 | 0.007956 | 0.007746 | 0.007746 | 0.007746 | 75 |
Mar 16, 2024 | 0.007770 | 0.007881 | 0.007723 | 0.007881 | 0.007881 | 107 |
Mar 15, 2024 | 0.007963 | 0.008055 | 0.007765 | 0.007770 | 0.007770 | 1,022 |
Mar 14, 2024 | 0.008192 | 0.008192 | 0.007878 | 0.007963 | 0.007963 | 674 |
Mar 13, 2024 | 0.007659 | 0.009330 | 0.007659 | 0.008192 | 0.008192 | 2,679 |
Mar 12, 2024 | 0.007912 | 0.008084 | 0.007659 | 0.007659 | 0.007659 | 1,060 |
Mar 11, 2024 | 0.009158 | 0.009158 | 0.007912 | 0.007912 | 0.007912 | 4,483 |
Mar 10, 2024 | 0.009774 | 0.010552 | 0.009158 | 0.009158 | 0.009158 | 1,460 |
Mar 09, 2024 | 0.009398 | 0.009774 | 0.009234 | 0.009774 | 0.009774 | 1,154 |
Mar 08, 2024 | 0.009005 | 0.009517 | 0.008999 | 0.009398 | 0.009398 | 1,699 |
Mar 07, 2024 | 0.008290 | 0.009015 | 0.008290 | 0.009005 | 0.009005 | 4,049 |
Mar 06, 2024 | 0.008727 | 0.008766 | 0.008269 | 0.008290 | 0.008290 | 1,864 |
Mar 05, 2024 | 0.008975 | 0.009405 | 0.008727 | 0.008727 | 0.008727 | 5 |
Mar 04, 2024 | 0.009535 | 0.009535 | 0.008975 | 0.008975 | 0.008975 | 1,489 |
Mar 03, 2024 | 0.009356 | 0.009835 | 0.009356 | 0.009535 | 0.009535 | - |
Mar 02, 2024 | 0.009505 | 0.009568 | 0.009157 | 0.009356 | 0.009356 | 2,119 |
Mar 01, 2024 | 0.010807 | 0.011274 | 0.009438 | 0.009505 | 0.009505 | 7,840 |
Feb 29, 2024 | 0.010734 | 0.010982 | 0.010734 | 0.010807 | 0.010807 | 1,057 |
Feb 28, 2024 | 0.010909 | 0.010909 | 0.010380 | 0.010734 | 0.010734 | 3,298 |
Feb 27, 2024 | 0.011089 | 0.011241 | 0.010909 | 0.010909 | 0.010909 | 1,168 |
Feb 26, 2024 | 0.010845 | 0.011946 | 0.010185 | 0.011089 | 0.011089 | 5,977 |
Feb 25, 2024 | 0.010614 | 0.010845 | 0.010360 | 0.010845 | 0.010845 | 117 |
Feb 24, 2024 | 0.010413 | 0.010614 | 0.010268 | 0.010614 | 0.010614 | 382 |
Feb 23, 2024 | 0.010249 | 0.010413 | 0.010241 | 0.010413 | 0.010413 | 347 |
Feb 22, 2024 | 0.009828 | 0.010271 | 0.009741 | 0.010249 | 0.010249 | 1,435 |
Feb 21, 2024 | 0.011733 | 0.011837 | 0.009821 | 0.009828 | 0.009828 | 7,383 |
Feb 20, 2024 | 0.012046 | 0.012046 | 0.011533 | 0.011733 | 0.011733 | 2,980 |
Feb 19, 2024 | 0.011198 | 0.012046 | 0.011198 | 0.012046 | 0.012046 | 2,197 |
Feb 18, 2024 | 0.010740 | 0.012454 | 0.010611 | 0.011198 | 0.011198 | 2,676 |
Feb 17, 2024 | 0.011523 | 0.012739 | 0.010740 | 0.010740 | 0.010740 | 2,264 |
Feb 16, 2024 | 0.012509 | 0.012509 | 0.010221 | 0.011523 | 0.011523 | 15,205 |
Feb 15, 2024 | 0.012207 | 0.012853 | 0.012207 | 0.012509 | 0.012509 | 2,557 |
Feb 14, 2024 | 0.011281 | 0.013184 | 0.010948 | 0.012207 | 0.012207 | 15,297 |
Feb 13, 2024 | 0.012369 | 0.013517 | 0.011271 | 0.011281 | 0.011281 | 12,314 |
Feb 12, 2024 | 0.013471 | 0.013743 | 0.012153 | 0.012369 | 0.012369 | 19,111 |
Feb 11, 2024 | 0.012607 | 0.014210 | 0.011607 | 0.013471 | 0.013471 | 34,592 |
Feb 10, 2024 | 0.016390 | 0.016737 | 0.012187 | 0.012607 | 0.012607 | 15,344 |
Feb 09, 2024 | 0.018173 | 0.018562 | 0.015407 | 0.016390 | 0.016390 | 17,516 |
Feb 08, 2024 | 0.019345 | 0.021608 | 0.015487 | 0.018173 | 0.018173 | 60,047 |
Feb 07, 2024 | 0.018386 | 0.019555 | 0.012084 | 0.019345 | 0.019345 | 78,703 |
Feb 06, 2024 | 0.012896 | 0.025481 | 0.012802 | 0.018386 | 0.018386 | 158,207 |
Feb 05, 2024 | 0.012789 | 0.012961 | 0.012478 | 0.012896 | 0.012896 | 3,288 |
Feb 04, 2024 | 0.012387 | 0.012796 | 0.012194 | 0.012789 | 0.012789 | 5,599 |
Feb 03, 2024 | 0.013350 | 0.013350 | 0.012192 | 0.012387 | 0.012387 | 7,826 |
Feb 02, 2024 | 0.012489 | 0.013504 | 0.012488 | 0.013350 | 0.013350 | 5,778 |
Feb 01, 2024 | 0.014132 | 0.015939 | 0.011921 | 0.012489 | 0.012489 | 28,328 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |